| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.40 | 3.39% | 257,414,900 | 4,262,409 | 0 |
70.70
77.70
73.50
|
|
2 tháng
(2026-04-13) |
-2.90 | -3.82% | 440,671,900 | -58,787,769 | 0 |
70
77.70
73.50
|
|
3 tháng
(2026-03-16) |
-5.10 | -6.52% | 612,364,300 | -76,488,436 | -1,679.7 |
70
79.40
73.50
|
|
6 tháng
(2025-12-15) |
-20.70 | -22.07% | 1,299,246,300 | -175,438,536 | -10,594.9 |
70
106.10
73.50
|
|
12 tháng
(2025-06-17) |
-29.14 | -28.50% | 2,455,485,000 | -219,673,768 | -15,120.6 |
70
110.95
73.50
|
|
24 tháng
(2024-06-24) |
-38.84 | -34.70% | 3,712,420,600 | -301,434,773 | -26,399.3 |
70
131.67
73.50
|
|
36 tháng
(2023-06-28) |
18.82 | 34.67% | 4,392,196,400 | -331,923,024 | -30,445.5 |
53.47
131.67
73.50
|
|
60 tháng
(2021-07-08) |
28 | 62.10% | 5,209,051,100 | -329,636,105 | -30,126.6 |
40.97
131.67
73.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
96.69
|
19,969,500 | 99.07 | 99.27 | 96.50 | 4,663,800 | 6,482,400 | -179.2 | |
| 19/08/2025 |
99.27
|
9,153,600 | 99.56 | 100.45 | 98.97 | 850,000 | 2,420,200 | -157.7 | |
| 18/08/2025 |
99.46
|
11,392,300 | 100.36 | 101.94 | 98.97 | 1,165,400 | 2,794,700 | -164.4 | |
| 15/08/2025 |
100.36
|
18,622,300 | 102.73 | 103.72 | 100.26 | 1,138,700 | 6,102,200 | -507.7 | |
| 14/08/2025 |
102.73
|
17,905,400 | 104.71 | 104.71 | 102.63 | 4,045,100 | 7,647,500 | -375.0 | |
| 13/08/2025 |
104.02
|
21,845,000 | 106.49 | 106.69 | 103.82 | 1,869,100 | 12,076,100 | -1,077.6 | |
| 12/08/2025 |
106.39
|
11,011,800 | 106.29 | 107.09 | 105.50 | 1,999,200 | 3,598,000 | -171.3 | |
| 11/08/2025 |
105.30
|
10,278,500 | 104.81 | 108.37 | 104.22 | 1,231,900 | 2,384,600 | -122.9 | |
| 08/08/2025 |
104.51
|
9,184,800 | 105.40 | 106.29 | 103.72 | 1,669,900 | 2,941,000 | -134.2 | |
| 07/08/2025 |
105.11
|
9,565,800 | 104.51 | 106.29 | 103.82 | 1,027,500 | 4,503,500 | -367.8 | |
| 06/08/2025 |
103.82
|
11,814,200 | 104.91 | 105.11 | 103.42 | 1,245,900 | 8,600,200 | -772.3 | |
| 05/08/2025 |
104.71
|
11,395,000 | 105.90 | 107.58 | 103.92 | 1,877,500 | 3,123,700 | -133.0 | |
| 04/08/2025 |
105.50
|
4,617,800 | 105.40 | 105.50 | 103.72 | 802,700 | 1,840,200 | -109.4 | |
| 01/08/2025 |
105.90
|
10,891,500 | 102.63 | 106.29 | 100.45 | 1,479,500 | 4,256,400 | -287.6 | |
| 31/07/2025 |
102.93
|
8,944,200 | 105.01 | 105.80 | 102.73 | 461,900 | 2,663,400 | -230.1 | |
| 30/07/2025 |
105.01
|
7,488,200 | 105.90 | 106.89 | 104.22 | 1,226,200 | 2,319,700 | -116.5 | |
| 29/07/2025 |
104.91
|
16,059,500 | 110.15 | 110.45 | 104.91 | 551,100 | 6,189,200 | -615.4 | |
| 28/07/2025 |
110.15
|
7,611,000 | 109.66 | 110.45 | 109.36 | 688,600 | 2,037,800 | -149.7 | |
| 25/07/2025 |
109.56
|
5,137,000 | 109.96 | 110.35 | 109.36 | 112,900 | 2,120,600 | -222.3 | |
| 24/07/2025 |
109.96
|
6,420,800 | 110.85 | 110.95 | 109.66 | 1,978,600 | 2,964,300 | -109.7 | |
| 23/07/2025 |
110.65
|
4,795,100 | 111.14 | 111.64 | 110.15 | 147,300 | 878,700 | -82.0 | |
| 22/07/2025 |
110.95
|
6,889,600 | 109.16 | 111.04 | 107.58 | 2,768,500 | 2,274,500 | 55.7 | |
| 21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 21/07/2025 |
109.16
|
7,563,700 | 111.24 | 111.24 | 109.16 | 415,800 | 1,698,200 | -142.6 | |
| 18/07/2025 |
108.44
|
6,494,600 | 110.16 | 110.16 | 108.44 | 199,100 | 1,479,600 | -162.3 | |
| 17/07/2025 |
109.30
|
8,334,200 | 109.04 | 111.10 | 108.44 | 2,113,200 | 2,447,800 | -42.8 | |
| 16/07/2025 |
108.69
|
5,063,000 | 109.04 | 109.30 | 107.66 | 882,000 | 862,300 | 2.5 | |
| 15/07/2025 |
108.44
|
5,600,000 | 108.95 | 109.99 | 108.44 | 1,462,000 | 815,700 | 82.0 | |
| 14/07/2025 |
109.38
|
5,978,400 | 109.47 | 110.07 | 107.58 | 1,506,800 | 992,500 | 64.8 | |
| 11/07/2025 |
108.95
|
10,736,000 | 107.58 | 110.16 | 107.23 | 3,182,373 | 2,851,691 | 0 | |
| 10/07/2025 |
106.63
|
5,180,200 | 106.54 | 107.83 | 106.29 | 1,704,687 | 1,293,900 | 0 | |
| 09/07/2025 |
105.68
|
12,198,400 | 107.40 | 107.49 | 105.25 | 4,002,320 | 4,684,117 | 0 | |
| 08/07/2025 |
107.15
|
8,064,200 | 106.80 | 108.18 | 106.72 | 4,269,000 | 1,499,400 | 345.8 | |
| 07/07/2025 |
106.54
|
6,382,800 | 106.11 | 107.32 | 105.85 | 3,096,200 | 772,100 | 287.9 | |
| 04/07/2025 |
105.42
|
12,825,000 | 101.98 | 106.20 | 101.90 | 4,541,800 | 809,300 | 452.2 | |
| 03/07/2025 |
101.55
|
6,304,300 | 101.98 | 103.10 | 101.38 | 815,600 | 550,300 | 31.7 | |
| 02/07/2025 |
102.07
|
3,661,700 | 101.98 | 102.15 | 101.21 | 435,500 | 482,400 | -5.5 | |
| 01/07/2025 |
102.24
|
4,609,400 | 102.41 | 102.84 | 101.72 | 1,150,400 | 713,500 | 51.9 | |
| 30/06/2025 |
101.72
|
6,859,100 | 101.47 | 102.84 | 101.21 | 1,219,600 | 1,205,700 | 1.8 | |
| 27/06/2025 |
100.95
|
5,263,200 | 100.69 | 101.81 | 100.61 | 438,800 | 2,060,300 | -191.0 | |
| 26/06/2025 |
100.69
|
4,132,300 | 101.55 | 101.81 | 100.35 | 302,200 | 1,732,400 | -167.4 | |
| 25/06/2025 |
100.78
|
6,000,700 | 100.69 | 102.76 | 100.69 | 1,105,000 | 649,400 | 54.1 | |
| 24/06/2025 |
100.26
|
4,271,900 | 100.09 | 100.69 | 100.09 | 1,750,500 | 1,360,200 | 45.5 | |
| 23/06/2025 |
99.74
|
4,587,300 | 99.40 | 100.09 | 98.54 | 1,872,800 | 1,533,600 | 39.4 | |
| 20/06/2025 |
99.92
|
4,339,400 | 99.92 | 100.61 | 99.66 | 981,300 | 2,335,900 | -157.2 | |
| 19/06/2025 |
99.83
|
5,404,900 | 100.69 | 100.78 | 99.57 | 132,100 | 3,478,100 | -388.9 | |
| 18/06/2025 |
100.69
|
6,556,700 | 102.24 | 102.84 | 100.17 | 1,500,000 | 2,841,200 | -157.6 | |
| 17/06/2025 |
102.24
|
4,600,300 | 102.41 | 102.67 | 101.72 | 1,988,300 | 151,500 | 218.1 | |
| 16/06/2025 |
102.41
|
8,069,100 | 99.06 | 103.10 | 98.97 | 3,187,700 | 521,400 | 314.2 | |
| 13/06/2025 |
99.31
|
6,161,700 | 99.83 | 100.26 | 98.88 | 706,000 | 1,222,100 | -59.8 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2025 |
100.69
|
4,153,100 | 101.21 | 101.29 | 100.26 | 1,142,800 | 1,504,100 | -42.3 | |
| 11/06/2025 |
100.60
|
5,744,300 | 99.07 | 100.86 | 99.07 | 1,536,000 | 530,800 | 117.8 | |
| 10/06/2025 |
98.73
|
3,359,000 | 99.84 | 100.18 | 98.73 | 460,100 | 1,150,200 | -80.4 | |
| 09/06/2025 |
99.15
|
3,054,700 | 98.56 | 99.75 | 98.13 | 813,800 | 596,700 | 25.3 | |
| 06/06/2025 |
98.13
|
5,383,000 | 99.67 | 99.67 | 98.13 | 901,800 | 1,617,100 | -83.0 | |
| 05/06/2025 |
99.67
|
2,302,800 | 99.92 | 100.09 | 99.41 | 185,600 | 459,900 | -32.1 | |
| 04/06/2025 |
99.92
|
2,873,300 | 100.69 | 100.86 | 99.41 | 316,400 | 601,600 | -33.5 | |
| 03/06/2025 |
100.18
|
3,398,600 | 99.58 | 100.69 | 99.24 | 461,900 | 1,349,400 | -104.2 | |
| 02/06/2025 |
99.07
|
2,916,400 | 99.41 | 99.92 | 98.64 | 196,000 | 741,400 | -63.4 | |
| 30/05/2025 |
99.41
|
4,038,000 | 100.69 | 100.86 | 99.41 | 407,700 | 611,200 | -24.0 | |
| 29/05/2025 |
99.92
|
2,933,000 | 101.54 | 101.54 | 99.92 | 230,100 | 420,400 | -22.5 | |
| 28/05/2025 |
101.03
|
3,933,600 | 101.71 | 101.88 | 100.26 | 550,800 | 634,900 | -10.2 | |
| 27/05/2025 |
101.54
|
5,498,200 | 100.18 | 101.88 | 100.18 | 1,793,700 | 727,400 | 126.9 | |
| 26/05/2025 |
100.09
|
4,023,400 | 99.58 | 100.52 | 98.13 | 224,900 | 566,000 | -39.6 | |
| 23/05/2025 |
99.92
|
4,440,500 | 99.58 | 100.52 | 98.98 | 568,000 | 1,649,400 | -126.2 | |
| 22/05/2025 |
99.67
|
6,350,700 | 99.92 | 100.35 | 98.64 | 1,411,606 | 2,540,407 | 0 | |
| 21/05/2025 |
100.95
|
6,024,400 | 102.40 | 102.40 | 99.84 | 1,299,200 | 2,394,800 | -129.0 | |
| 20/05/2025 |
101.71
|
7,911,300 | 99.67 | 101.80 | 99.67 | 859,200 | 3,574,400 | -319.1 | |
| 19/05/2025 |
100.86
|
9,916,700 | 101.37 | 102.82 | 99.50 | 2,685,378 | 2,509,159 | 0 | |
| 16/05/2025 |
103.25
|
8,012,200 | 106.24 | 106.41 | 103.16 | 1,137,632 | 3,006,809 | 0 | |
| 15/05/2025 |
106.66
|
7,806,300 | 107.94 | 108.28 | 105.47 | 4,177,353 | 2,913,969 | 0 | |
| 14/05/2025 |
107.77
|
12,080,300 | 102.40 | 107.77 | 102.40 | 4,988,531 | 611,415 | 0 | |
| 13/05/2025 |
101.97
|
8,565,900 | 102.40 | 102.65 | 101.20 | 3,836,500 | 2,556,300 | 0 | |
| 12/05/2025 |
100.95
|
8,715,200 | 99.84 | 101.29 | 99.58 | 3,261,700 | 1,233,500 | 0 | |
| 09/05/2025 |
98.98
|
8,496,900 | 97.53 | 99.33 | 96.85 | 3,906,700 | 3,297,700 | 0 | |
| 08/05/2025 |
97.53
|
12,644,900 | 94.21 | 97.79 | 93.01 | 3,754,700 | 3,484,200 | 0 | |
| 07/05/2025 |
93.27
|
3,553,200 | 93.52 | 94.89 | 92.93 | 1,407,700 | 1,449,800 | 0 | |
| 06/05/2025 |
93.61
|
5,686,200 | 92.67 | 94.72 | 92.67 | 1,994,400 | 1,675,700 | 0 | |
| 05/05/2025 |
92.67
|
7,167,600 | 93.44 | 93.61 | 91.22 | 2,391,100 | 4,532,200 | 0 | |
| 29/04/2025 |
93.35
|
2,945,500 | 93.52 | 94.29 | 93.10 | 383,244 | 1,058,600 | -74.0 | |
| 28/04/2025 |
93.44
|
3,853,700 | 95.57 | 95.91 | 93.18 | 314,618 | 1,242,605 | -102.2 | |
| 25/04/2025 |
95.91
|
5,384,100 | 95.57 | 95.91 | 94.03 | 1,558,315 | 2,792,753 | -137.1 | |
| 24/04/2025 |
95.57
|
7,740,100 | 95.14 | 97.02 | 94.38 | 2,931,248 | 3,104,991 | -19.8 | |
| 23/04/2025 |
94.21
|
5,710,800 | 95.31 | 95.31 | 91.90 | 1,345,960 | 2,696,058 | -148.3 | |
| 22/04/2025 |
94.21
|
9,127,300 | 94.72 | 94.89 | 88.74 | 1,433,219 | 2,618,834 | -127.1 | |
| 21/04/2025 |
95.31
|
4,332,300 | 95.57 | 96.00 | 93.86 | 1,752,547 | 457,620 | 144.2 | |
| 18/04/2025 |
95.23
|
7,485,500 | 94.29 | 98.13 | 94.29 | 3,402,795 | 1,220,100 | 246.2 | |
| 17/04/2025 |
93.35
|
8,580,100 | 89.60 | 94.97 | 89.51 | 2,768,276 | 1,714,550 | 112.7 | |
| 16/04/2025 |
92.07
|
18,032,200 | 97.70 | 98.90 | 92.07 | 1,264,908 | 5,788,727 | -497.5 | |
| 15/04/2025 |
98.98
|
7,762,400 | 99.07 | 99.84 | 97.02 | 1,600,503 | 2,443,080 | -97.1 | |
| 14/04/2025 |
101.12
|
9,217,400 | 102.40 | 102.40 | 97.28 | 2,599,467 | 4,445,400 | -214.7 | |
| 11/04/2025 |
101.12
|
19,224,000 | 99.84 | 101.12 | 97.53 | 6,423,409 | 5,425,301 | 116.8 | |
| 10/04/2025 |
96.08
|
1,005,400 | 96.08 | 96.08 | 96.08 | 871,135 | 1,368,272 | -56.0 | |
| 09/04/2025 |
89.85
|
16,893,300 | 83.45 | 92.16 | 83.45 | 6,366,572 | 4,046,392 | 247.6 | |
| 08/04/2025 |
89.68
|
16,276,400 | 90.45 | 92.16 | 89.68 | 3,145,055 | 6,248,642 | -326.9 | |
| 04/04/2025 |
96.42
|
21,574,500 | 90.11 | 97.19 | 90.11 | 4,598,276 | 10,312,460 | -612.8 | |
| 03/04/2025 |
96.85
|
11,484,900 | 97.87 | 100.35 | 96.85 | 1,706,327 | 4,662,021 | -338.0 | |
| 02/04/2025 |
104.10
|
3,920,200 | 103.42 | 104.36 | 103.08 | 807,105 | 1,105,400 | -36.3 | |
| 01/04/2025 |
102.82
|
7,824,300 | 104.10 | 104.27 | 101.37 | 2,537,830 | 3,090,582 | -67.2 | |
| 31/03/2025 |
103.25
|
5,406,300 | 105.30 | 105.30 | 103.25 | 1,515,790 | 1,994,041 | -58.3 | |
| 28/03/2025 |
105.81
|
2,944,800 | 107.60 | 107.86 | 105.81 | 395,142 | 1,020,525 | -78.1 | |